金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	38.58	39.05	0.34	0.88%	38.21	39.14	30375	11760	5.35%
2025-09-15	38.03	38.71	0.52	1.36%	38.00	38.96	33223	12806	5.86%
2025-09-12	38.39	38.19	-0.20	-0.52%	37.56	38.78	38799	14800	6.84%
2025-09-11	37.95	38.39	0.06	0.16%	36.40	38.39	40510	15267	7.14%
2025-09-10	38.28	38.33	0.12	0.31%	38.12	39.10	27052	10416	4.77%
2025-09-09	39.50	38.21	-1.51	-3.80%	38.05	39.86	40356	15680	7.11%
2025-09-08	39.40	39.72	0.33	0.84%	39.06	39.91	35220	13913	6.21%
2025-09-05	38.73	39.39	0.70	1.81%	38.03	39.39	35913	13944	6.33%
2025-09-04	38.98	38.69	-0.11	-0.28%	37.61	40.12	43416	16950	7.65%
2025-09-03	39.38	38.80	-0.57	-1.45%	38.62	40.19	33793	13287	5.96%
2025-09-02	40.81	39.37	-1.68	-4.09%	38.81	41.04	53467	21240	9.42%
2025-09-01	39.67	41.05	1.22	3.06%	39.56	41.52	58550	23819	10.32%
2025-08-29	39.85	39.83	-0.27	-0.67%	39.50	40.57	46088	18402	8.12%
2025-08-28	40.59	40.10	-0.49	-1.21%	38.78	41.17	56366	22516	9.93%
2025-08-27	42.95	40.59	-2.06	-4.83%	40.58	43.10	70229	29476	12.38%
2025-08-26	43.77	42.65	-1.15	-2.63%	42.58	44.19	69615	30098	12.27%
2025-08-25	42.00	43.80	-0.24	-0.54%	41.20	43.80	113269	48434	19.96%
2025-08-22	44.00	44.04	0.17	0.39%	43.65	44.69	89351	39492	15.75%
2025-08-21	43.26	43.87	0.62	1.43%	42.70	45.38	104135	45848	18.35%
2025-08-20	43.60	43.25	-1.21	-2.72%	42.67	44.72	88276	38341	15.56%
2025-08-19	41.84	44.46	2.71	6.49%	41.40	46.61	163008	71344	28.73%
2025-08-18	37.98	41.75	4.04	10.71%	37.98	42.77	141063	58238	24.86%
2025-08-15	37.21	37.71	0.39	1.05%	37.01	37.88	33754	12692	5.95%
2025-08-14	39.03	37.32	-1.72	-4.41%	37.15	39.14	66943	25351	11.80%
2025-08-13	38.46	39.04	0.58	1.51%	38.12	39.50	55624	21643	9.80%
2025-08-12	39.60	38.46	-1.12	-2.83%	37.74	39.88	55923	21495	9.86%
2025-08-11	38.43	39.58	1.15	2.99%	38.36	39.83	56005	21948	9.87%
2025-08-08	38.57	38.43	-0.13	-0.34%	37.81	39.02	44093	16896	7.77%
2025-08-07	39.21	38.56	-0.99	-2.50%	38.21	39.95	52869	20559	9.32%
2025-08-06	40.32	39.55	-1.25	-3.06%	39.35	40.98	74145	29564	13.07%
2025-08-05	41.02	40.80	0.10	0.25%	40.15	42.97	91578	37816	16.14%
2025-08-04	39.40	40.70	0.98	2.47%	37.85	40.96	75258	29453	13.26%
2025-08-01	39.50	39.72	0.38	0.97%	39.18	41.30	72926	29351	12.85%
2025-07-31	39.08	39.34	0.06	0.15%	38.79	40.36	70292	27903	12.39%
2025-07-30	39.32	39.28	-0.69	-1.73%	38.60	40.30	66567	26323	11.73%
2025-07-29	38.50	39.97	1.39	3.60%	38.03	40.20	80672	31834	14.22%
2025-07-28	38.08	38.58	0.53	1.39%	38.04	38.83	38535	14824	6.79%
2025-07-25	38.50	38.05	-0.57	-1.48%	37.87	39.06	48013	18427	8.46%
2025-07-24	38.98	38.62	-0.20	-0.52%	38.41	39.79	69689	27146	12.28%
2025-07-23	38.00	38.82	0.57	1.49%	37.71	41.44	98142	38708	17.30%
2025-07-22	38.53	38.25	-0.50	-1.29%	37.98	39.25	46029	17767	8.11%
2025-07-21	38.96	38.75	-0.21	-0.54%	37.91	38.98	42829	16488	7.55%
2025-07-18	39.51	38.96	-0.90	-2.26%	38.42	39.80	56486	21945	9.96%
2025-07-17	39.30	39.86	0.42	1.06%	39.28	40.29	54617	21714	9.63%
2025-07-16	39.23	39.44	-0.15	-0.38%	39.05	40.03	49607	19626	8.74%
2025-07-15	39.67	39.59	-0.41	-1.03%	38.51	39.90	72438	28328	12.77%
2025-07-14	40.05	40.00	0.01	0.03%	38.97	40.87	81389	32261	14.34%
2025-07-11	38.87	39.99	0.86	2.20%	38.87	40.99	96789	38641	17.06%
2025-07-10	37.82	39.13	1.05	2.76%	37.58	39.73	92105	35880	16.23%
2025-07-09	37.86	38.08	-0.12	-0.31%	37.20	39.13	63412	24194	11.18%
2025-07-08	37.18	38.20	0.68	1.81%	37.17	38.98	67778	25803	11.95%
2025-07-07	37.38	37.52	-0.23	-0.61%	37.09	38.12	43352	16255	7.64%
2025-07-04	37.38	37.75	0.18	0.48%	37.02	38.74	77165	29255	13.60%
2025-07-03	37.30	37.57	0.19	0.51%	36.70	37.86	34223	12810	6.03%
2025-07-02	37.73	37.38	-0.53	-1.40%	36.72	38.15	45682	17093	8.05%
2025-07-01	37.50	37.91	0.12	0.32%	37.05	38.16	55587	20925	9.80%
2025-06-30	35.55	37.79	2.51	7.11%	35.09	37.80	71989	26398	12.69%
2025-06-27	34.56	35.28	0.72	2.08%	34.56	35.39	32558	11431	5.74%
2025-06-26	35.22	34.56	-0.78	-2.21%	34.16	35.24	31568	10967	5.56%
2025-06-25	35.40	35.34	0.14	0.40%	34.56	35.54	39912	14010	7.03%
2025-06-24	35.01	35.20	0.15	0.43%	34.91	35.66	37647	13263	6.63%
2025-06-23	34.21	35.05	0.36	1.04%	34.11	35.26	39982	13897	7.05%
2025-06-20	33.94	34.69	0.61	1.79%	33.90	35.28	50897	17623	8.97%
2025-06-19	34.99	34.08	-1.02	-2.91%	33.91	35.35	46417	15982	8.18%
2025-06-18	35.87	35.10	-1.51	-4.12%	34.95	36.61	56423	19981	9.94%
2025-06-17	38.32	36.61	-1.14	-3.02%	36.33	38.60	71110	26481	12.53%
2025-06-16	37.35	37.75	0.19	0.51%	36.81	38.15	50758	19057	8.95%
2025-06-13	38.50	37.56	-2.17	-5.46%	37.35	39.51	77643	29576	13.68%
2025-06-12	39.30	39.73	0.43	1.09%	38.50	40.15	88813	34791	15.65%
2025-06-11	40.08	39.30	-0.57	-1.43%	38.70	40.48	76494	30108	13.48%
2025-06-10	38.39	39.87	1.59	4.15%	37.86	42.00	145900	57617	25.71%
2025-06-09	35.05	38.28	3.24	9.25%	34.81	38.45	127915	47900	22.54%